Stock listing
NYSE:ARDT Ardent Health, Inc. Stock
Home listing (NYSE) of Ardent Health, Inc.
Follow Ardent Health, Inc. into a list and get an email when it puts out news.
Share price · NYSE:ARDT
$12.99 USD +1.28 (+10.9%)
Close on Nov 4, 2026
- Day range
- $12.15 – $13.25 USDNov 4, 2026
- Volume
- 1.08M sharesNov 4, 2026
- Market cap
- $1.83B USDAt the close on Nov 4, 2026 · price × 141.0M shares outstanding
- 52-week range
- $7.71 – $14.82 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $4.94M USDMedian day 382,733 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ARDT · Home | $12.99 USD | +1.28 (+10.9%) | 1,076,546 | $12.15 | $13.25 | $12.15 | $11.71 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NYSE:ARDT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.99 | +1.28 | +10.9% | $12.15 | $13.25 | $12.15 | 1,076,546 | |
| $11.71 | -0.02 | -0.2% | $11.59 | $11.83 | $11.55 | 336,096 | |
| $11.73 | -0.30 | -2.5% | $12.14 | $12.15 | $11.60 | 368,250 | |
| $12.03 | -0.27 | -2.2% | $12.43 | $12.43 | $11.96 | 380,266 | |
| $12.30 | +0.37 | +3.1% | $12.08 | $12.34 | $11.99 | 602,598 | |
| $11.93 | +0.10 | +0.8% | $11.82 | $12.05 | $11.77 | 377,460 | |
| $11.83 | -0.35 | -2.9% | $12.23 | $12.25 | $11.70 | 372,713 | |
| $12.18 | -0.09 | -0.7% | $12.13 | $12.45 | $12.05 | 237,151 | |
| $12.27 | -0.09 | -0.7% | $12.22 | $12.36 | $12.13 | 358,695 | |
| $12.36 | +0.30 | +2.5% | $12.14 | $12.37 | $12.05 | 330,719 | |
| $12.06 | -0.06 | -0.5% | $12.08 | $12.21 | $11.95 | 314,062 | |
| $12.12 | +0.43 | +3.7% | $11.84 | $12.13 | $11.84 | 343,076 | |
| $11.69 | -0.26 | -2.2% | $11.94 | $12.02 | $11.69 | 324,854 | |
| $11.95 | -0.25 | -2.0% | $12.33 | $12.47 | $11.95 | 660,100 | |
| $12.20 | +0.25 | +2.1% | $11.99 | $12.23 | $11.70 | 537,600 | |
| $11.95 | +0.26 | +2.2% | $11.72 | $12.00 | $11.55 | 1,043,700 | |
| $11.69 | +0.16 | +1.4% | $11.58 | $11.81 | $11.03 | 630,400 | |
| $11.53 | +0.23 | +2.0% | $11.36 | $11.63 | $11.03 | 574,200 | |
| $11.30 | +0.23 | +2.1% | $11.08 | $11.44 | $10.91 | 568,300 | |
| $11.07 | +0.19 | +1.7% | $10.92 | $11.13 | $10.71 | 721,800 | |
| $10.88 | +0.20 | +1.9% | $10.55 | $10.95 | $10.55 | 684,100 | |
| $10.68 | +0.13 | +1.2% | $10.63 | $10.84 | $10.49 | 290,300 | |
| $10.55 | +0.21 | +2.0% | $10.34 | $10.73 | $10.34 | 376,700 | |
| $10.34 | +0.09 | +0.9% | $10.29 | $10.56 | $10.26 | 280,600 | |
| $10.25 | -0.09 | -0.9% | $10.22 | $10.40 | $10.08 | 333,100 | |
| $10.34 | -0.24 | -2.3% | $10.62 | $10.62 | $10.31 | 363,300 | |
| $10.58 | +0.11 | +1.1% | $10.44 | $10.63 | $10.29 | 396,300 | |
| $10.47 | -0.07 | -0.7% | $10.50 | $10.74 | $10.33 | 408,700 | |
| $10.54 | +0.06 | +0.6% | $10.45 | $10.69 | $10.36 | 251,900 | |
| $10.48 | -0.16 | -1.5% | $10.65 | $10.81 | $10.44 | 470,700 | |
| $10.64 | -0.31 | -2.8% | $10.71 | $11.03 | $10.47 | 427,200 | |
| $10.95 | +0.34 | +3.2% | $10.70 | $11.03 | $10.68 | 504,200 | |
| $10.61 | +0.13 | +1.2% | $10.51 | $10.61 | $10.36 | 456,800 | |
| $10.48 | -0.22 | -2.1% | $10.71 | $10.71 | $10.41 | 502,000 | |
| $10.70 | -0.02 | -0.2% | $10.90 | $10.90 | $10.63 | 412,300 | |
| $10.72 | +0.03 | +0.3% | $10.69 | $10.82 | $10.59 | 565,600 | |
| $10.69 | -0.31 | -2.8% | $10.89 | $10.94 | $10.43 | 528,200 | |
| $11.00 | +0.02 | +0.2% | $11.11 | $11.28 | $10.88 | 386,100 | |
| $10.98 | +0.08 | +0.7% | $11.07 | $11.11 | $10.86 | 349,600 | |
| $10.90 | -0.25 | -2.2% | $11.03 | $11.22 | $10.65 | 501,900 | |
| $11.15 | +0.40 | +3.7% | $10.63 | $11.21 | $10.52 | 563,600 | |
| $10.75 | -0.16 | -1.5% | $10.88 | $10.94 | $10.64 | 561,000 | |
| $10.91 | +0.15 | +1.4% | $10.57 | $10.93 | $10.50 | 449,000 | |
| $10.76 | -0.15 | -1.4% | $11.05 | $11.07 | $10.74 | 509,500 | |
| $10.91 | -0.03 | -0.3% | $11.10 | $11.13 | $10.81 | 527,200 | |
| $10.94 | +0.12 | +1.1% | $10.83 | $11.27 | $10.83 | 289,100 | |
| $10.82 | -0.14 | -1.3% | $10.87 | $10.92 | $10.78 | 170,800 | |
| $10.96 | -0.03 | -0.3% | $11.10 | $11.10 | $10.71 | 238,300 | |
| $10.99 | -0.24 | -2.1% | $11.30 | $11.38 | $10.92 | 361,000 | |
| $11.23 | -0.07 | -0.6% | $11.26 | $11.55 | $11.21 | 385,200 | |
| $11.30 | +0.05 | +0.4% | $11.28 | $11.46 | $11.00 | 364,103 | |
| $11.25 | +0.26 | +2.4% | $10.99 | $11.30 | $10.95 | 420,273 | |
| $10.99 | +0.51 | +4.9% | $10.51 | $11.02 | $10.35 | 239,100 | |
| $10.48 | -0.14 | -1.3% | $10.58 | $10.74 | $10.40 | 237,600 | |
| $10.62 | -0.31 | -2.8% | $11.02 | $11.28 | $10.61 | 369,600 | |
| $10.93 | +0.04 | +0.4% | $11.03 | $11.08 | $10.85 | 274,700 | |
| $10.89 | -0.02 | -0.2% | $10.87 | $10.96 | $10.80 | 220,000 | |
| $10.91 | -0.11 | -1.0% | $10.96 | $11.15 | $10.85 | 250,400 | |
| $11.02 | -0.08 | -0.7% | $11.18 | $11.32 | $10.94 | 244,800 | |
| $11.10 | +0.13 | +1.2% | $10.89 | $11.10 | $10.69 | 297,200 | |
| $10.97 | -0.09 | -0.8% | $11.13 | $11.32 | $10.96 | 323,311 | |
| $11.06 | -0.49 | -4.2% | $11.39 | $11.73 | $10.92 | 555,273 | |
| $11.55 | -0.04 | -0.3% | $11.56 | $11.89 | $11.46 | 339,800 | |
| $11.59 | +0.43 | +3.9% | $11.35 | $11.64 | $11.08 | 687,900 | |
| $11.16 | +0.41 | +3.8% | $11.51 | $11.63 | $10.54 | 1,016,000 | |
| $10.75 | 0.00 | 0.0% | $10.80 | $10.81 | $10.42 | 413,400 |
- Ticker
- NYSE:ARDT
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Nov 4, 2026
Ardent Health Reports Third Quarter 2026 Results
Latest earnings call · Aug 5, 2026
Ardent Health (NYSE:ARDT) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Nov 4, 2026
Q3 2026 Earnings Presentation
Earnings · 15 slides
Calls
Upcoming
Ardent Health (NYSE:ARDT) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 10:00 AM ET
Register
Replays
Ardent Health (NYSE:ARDT) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 10:00 AM ET
Watch TranscriptArdent Health (NYSE:ARDT) Q1 2026 Earnings Call
Wed, May 06, 2026 · 10:00 AM ET
Watch TranscriptArdent Health (NYSE:ARDT) Q4 2025 Earnings Call
Thu, Mar 05, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Ardent Health Appoints Gaurav Khanna as Chief Digital & Information Officer
Oct 21, 2026
Closed $12.36 (+2.5%) on Oct 22, 2026
Ardent Health Announces Third Quarter 2026 Results Conference Call and Webcast Date
Oct 15, 2026
Closed $11.95 (-2.0%) on Oct 16, 2026
The University of Kansas Health System and Ardent Health Announce Plans to Transition Ownership of St. Francis Campus
Sep 29, 2026
Closed $10.34 (-2.3%) on Sep 30, 2026
Ardent Health Hospitals Earn Recognition in U.S. News & World Report’s 2026-2027 Best Hospitals Rankings
Sep 15, 2026
Closed $10.69 (-2.8%) on Sep 15, 2026
Ardent Health Marks Expansion of Specialty Care in New UT Tyler School of Medicine
Sep 2, 2026
Closed $10.91 (-0.3%) on Sep 2, 2026
Ardent Health to Participate in the Wells Fargo 21st Annual Healthcare Conference
Aug 27, 2026
Closed $10.99 (-2.1%) on Aug 27, 2026
BSA Health System and Cardiology Center of Amarillo Unite to Expand Access to Advanced Heart Care
Aug 19, 2026
Closed $10.62 (-2.8%) on Aug 19, 2026
Ardent Health Reports Second Quarter 2026 Results
Aug 4, 2026
Closed $11.16 (+3.8%) on Aug 5, 2026
Ardent Health surpasses 1 million patient encounters supported by ambient AI
Jul 23, 2026
Closed $10.42 (+0.5%) on Jul 23, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 15 slides · Nov 4, 2026
Wells Fargo 21st Annual Healthcare Conference 2026
Conference · 9 slides · September 2026
Q2 2026 Earnings Presentation
Earnings · 13 slides · Aug 4, 2026
Q1 2026 Earnings Presentation
Earnings · 11 slides · May 6, 2026
Ardent Health, Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 25 in the last 12 months · 41 in all · newest Nov 4, 2026 · oldest 2025
- Calls
- 8 calls with a replay · 8 with a transcript · latest Aug 5, 2026
- Decks
- 11 decks · latest Nov 4, 2026
Where Ardent Health, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ARDT · Home listing · This page | NYSE | United States | USD |
| BOATS:ARDT | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Ardent Health, Inc.